Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

30.15 -0.87 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 31.31 31.55 29.95 30.15 833,560 -0.87(-2.80%)
Mar 29, 2023 30.73 31.49 30.27 31.02 1,024,651 +0.86(+2.85%)
Mar 28, 2023 30.26 30.91 29.95 30.16 739,068 -0.38(-1.24%)
Mar 27, 2023 30.63 31.56 30.14 30.54 838,054 +0.15(+0.49%)
Mar 24, 2023 30.12 30.84 29.59 30.39 767,902 +0.05(+0.16%)
Mar 23, 2023 31.05 31.79 29.60 30.34 1,250,087 -0.33(-1.08%)
Mar 22, 2023 32.42 32.53 30.58 30.67 1,061,722 -1.73(-5.34%)
Mar 21, 2023 32.29 32.97 31.93 32.40 625,080 +0.17(+0.53%)
Mar 20, 2023 33.00 33.19 31.90 32.23 744,375 -0.99(-2.98%)
Mar 17, 2023 35.16 35.31 32.72 33.22 2,045,434 -2.29(-6.45%)
Mar 16, 2023 35.10 36.14 34.58 35.51 919,596 +0.41(+1.17%)
Mar 15, 2023 33.52 35.29 33.21 35.10 989,178 +0.96(+2.81%)
Mar 14, 2023 34.48 35.14 33.69 34.14 1,018,366 +0.38(+1.13%)
Mar 13, 2023 31.67 34.35 31.17 33.76 1,661,184 +1.62(+5.04%)
Mar 10, 2023 34.59 34.65 30.35 32.14 2,669,970 -2.67(-7.67%)
Mar 09, 2023 37.31 37.88 34.46 34.81 1,181,467 -2.58(-6.90%)
Mar 08, 2023 37.40 38.00 36.90 37.39 858,170 -0.23(-0.61%)
Mar 07, 2023 38.00 38.75 37.33 37.62 858,921 -0.51(-1.34%)
Mar 06, 2023 39.43 39.45 37.72 38.13 753,351 -0.97(-2.48%)
Mar 03, 2023 39.42 40.00 38.68 39.10 1,112,955 +0.29(+0.75%)
Mar 02, 2023 38.00 39.10 37.75 38.81 1,573,651 +0.31(+0.81%)
Mar 01, 2023 40.00 40.87 38.25 38.50 767,570 -1.74(-4.32%)
Feb 28, 2023 39.06 41.07 39.06 40.24 1,219,382 +1.25(+3.21%)
Feb 27, 2023 39.73 39.73 38.35 38.99 661,243 +0.07(+0.18%)
Feb 24, 2023 39.23 39.91 38.19 38.92 1,035,931 -1.56(-3.85%)
Feb 23, 2023 41.44 41.44 38.81 40.48 746,485 -0.34(-0.83%)
Feb 22, 2023 39.57 40.89 39.39 40.82 1,022,613 +1.47(+3.74%)
Feb 21, 2023 41.84 42.15 39.30 39.35 1,086,407 -3.82(-8.85%)
Feb 17, 2023 41.35 43.23 40.02 43.17 1,004,441 +1.50(+3.60%)
Feb 16, 2023 42.73 43.67 41.18 41.67 690,447 -2.27(-5.17%)
Feb 15, 2023 42.87 44.22 41.81 43.94 394,800 +1.02(+2.38%)
Feb 14, 2023 42.44 44.49 41.04 42.92 583,779 -0.13(-0.30%)
Feb 13, 2023 41.43 43.55 40.66 43.05 489,010 +1.49(+3.59%)
Feb 10, 2023 42.20 42.34 40.85 41.56 833,039 -0.97(-2.28%)
Feb 09, 2023 44.41 45.45 42.09 42.53 538,470 -1.50(-3.41%)
Feb 08, 2023 47.50 47.98 43.94 44.03 691,709 -3.62(-7.60%)
Feb 07, 2023 47.97 48.05 45.51 47.65 849,744 -0.26(-0.54%)
Feb 06, 2023 47.63 48.38 46.79 47.91 952,458 -0.54(-1.11%)
Feb 03, 2023 46.98 49.30 46.26 48.45 1,012,672 -0.34(-0.70%)
Feb 02, 2023 48.42 50.74 46.60 48.79 1,950,613 +2.82(+6.13%)
Feb 01, 2023 44.39 46.88 42.66 45.97 1,127,256 +2.52(+5.80%)
Jan 31, 2023 42.19 44.23 42.19 43.45 490,735 +1.35(+3.21%)
Jan 30, 2023 44.55 44.70 42.01 42.10 752,568 -3.20(-7.06%)
Jan 27, 2023 43.70 46.00 43.47 45.30 596,620 +1.45(+3.31%)
Jan 26, 2023 45.23 45.48 42.89 43.85 444,230 -0.59(-1.33%)
Jan 25, 2023 43.41 44.51 41.88 44.44 494,231 -0.11(-0.25%)
Jan 24, 2023 43.73 45.19 43.37 44.55 467,419 +0.16(+0.36%)
Jan 23, 2023 44.79 45.18 42.63 44.39 661,290 -0.15(-0.34%)
Jan 20, 2023 43.09 44.78 42.05 44.54 769,395 +2.13(+5.02%)
Jan 19, 2023 43.87 43.87 41.72 42.41 848,970 -2.10(-4.72%)
Jan 18, 2023 44.89 45.50 44.14 44.51 1,012,708 +0.06(+0.13%)
Jan 17, 2023 43.00 44.97 42.68 44.45 754,651 +1.21(+2.80%)
Jan 13, 2023 43.09 44.07 42.18 43.24 775,538 -0.13(-0.30%)
Jan 12, 2023 41.61 43.45 40.05 43.37 699,881 +2.49(+6.09%)
Jan 11, 2023 39.42 41.40 38.84 40.88 710,752 +1.43(+3.62%)
Jan 10, 2023 38.65 39.80 38.56 39.45 738,276 +0.77(+1.99%)
Jan 09, 2023 41.07 41.07 38.07 38.68 1,440,308 -1.70(-4.21%)
Jan 06, 2023 41.08 41.35 39.41 40.38 851,259 -0.76(-1.85%)
Jan 05, 2023 40.49 41.44 39.49 41.14 798,228 -0.06(-0.15%)
Jan 04, 2023 37.85 41.59 37.70 41.20 915,463 +3.88(+10.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.